Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
High Income Securities Fund
(NY:
PCF
)
6.712
+0.062 (+0.93%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2021
6.721
6.747
6.714
6.735
138,507
+0.01(+0.21%)
Apr 29, 2021
6.706
6.728
6.664
6.721
200,375
+0.05(+0.75%)
Apr 28, 2021
6.635
6.674
6.607
6.671
148,521
+0.07(+1.08%)
Apr 27, 2021
6.593
6.628
6.586
6.600
136,721
+0.01(+0.11%)
Apr 26, 2021
6.586
6.607
6.572
6.593
132,421
+0.02(+0.32%)
Apr 23, 2021
6.522
6.571
6.522
6.571
103,599
+0.05(+0.76%)
Apr 22, 2021
6.600
6.621
6.500
6.522
223,955
-0.05(-0.76%)
Apr 21, 2021
6.571
6.586
6.543
6.571
151,926
+0.01(+0.22%)
Apr 20, 2021
6.586
6.621
6.515
6.557
224,659
-0.05(-0.77%)
Apr 19, 2021
6.552
6.630
6.524
6.608
404,918
+0.08(+1.30%)
Apr 16, 2021
6.439
6.545
6.439
6.524
233,349
+0.05(+0.76%)
Apr 15, 2021
6.432
6.545
6.425
6.475
218,772
+0.04(+0.66%)
Apr 14, 2021
6.383
6.432
6.383
6.432
167,026
+0.06(+0.88%)
Apr 13, 2021
6.348
6.390
6.345
6.376
132,549
+0.01(+0.22%)
Apr 12, 2021
6.277
6.402
6.277
6.362
151,785
+0.07(+1.07%)
Apr 09, 2021
6.277
6.341
6.277
6.294
100,351
+0.02(+0.38%)
Apr 08, 2021
6.263
6.291
6.260
6.270
110,098
+0.01(+0.11%)
Apr 07, 2021
6.242
6.277
6.242
6.263
82,458
+0.02(+0.34%)
Apr 06, 2021
6.235
6.256
6.228
6.242
131,411
+0.02(+0.34%)
Apr 05, 2021
6.193
6.249
6.165
6.221
171,426
+0.03(+0.46%)
Apr 01, 2021
6.158
6.196
6.158
6.193
123,204
+0.04(+0.57%)
Mar 31, 2021
6.143
6.186
6.101
6.158
86,807
+0.01(+0.23%)
Mar 30, 2021
6.136
6.179
6.129
6.143
123,558
+0.01(+0.11%)
Mar 29, 2021
6.101
6.136
6.101
6.136
56,971
+0.05(+0.81%)
Mar 26, 2021
6.073
6.143
6.071
6.087
137,823
+0.04(+0.58%)
Mar 25, 2021
6.073
6.096
6.045
6.052
88,882
+0.00(+0.00%)
Mar 24, 2021
6.052
6.059
6.024
6.052
177,642
+0.01(+0.23%)
Mar 23, 2021
5.995
6.122
5.995
6.038
342,366
+0.04(+0.59%)
Mar 22, 2021
6.024
6.031
5.995
6.003
104,624
+0.01(+0.24%)
Mar 19, 2021
6.010
6.052
5.960
5.988
249,814
-0.04(-0.61%)
Mar 18, 2021
6.039
6.087
6.025
6.025
198,907
-0.01(-0.23%)
Mar 17, 2021
6.095
6.095
6.032
6.039
222,046
-0.05(-0.80%)
Mar 16, 2021
6.074
6.095
6.053
6.088
87,069
-0.01(-0.11%)
Mar 15, 2021
6.046
6.095
6.039
6.095
184,878
+0.04(+0.69%)
Mar 12, 2021
6.032
6.060
5.997
6.053
116,020
+0.03(+0.46%)
Mar 11, 2021
6.039
6.053
6.004
6.025
138,059
+0.02(+0.35%)
Mar 10, 2021
5.980
6.004
5.966
6.004
146,374
+0.07(+1.18%)
Mar 09, 2021
5.899
5.969
5.878
5.934
153,480
+0.06(+0.95%)
Mar 08, 2021
5.885
5.892
5.864
5.878
70,250
+0.03(+0.60%)
Mar 05, 2021
5.837
5.870
5.767
5.844
99,404
+0.03(+0.60%)
Mar 04, 2021
5.878
5.899
5.760
5.809
98,674
-0.04(-0.72%)
Mar 03, 2021
5.941
5.941
5.676
5.851
192,762
-0.08(-1.41%)
Mar 02, 2021
5.927
5.948
5.920
5.934
65,307
-0.02(-0.35%)
Mar 01, 2021
5.823
5.962
5.732
5.955
183,492
+0.13(+2.28%)
Feb 26, 2021
5.788
5.851
5.753
5.823
136,645
+0.03(+0.48%)
Feb 25, 2021
5.851
5.864
5.774
5.795
89,567
-0.06(-0.95%)
Feb 24, 2021
5.864
5.864
5.774
5.851
181,270
-0.01(-0.24%)
Feb 23, 2021
5.837
5.892
5.802
5.864
178,110
-0.01(-0.24%)
Feb 22, 2021
5.906
5.990
5.830
5.878
195,207
-0.03(-0.59%)
Feb 19, 2021
5.959
5.959
5.837
5.913
199,382
-0.05(-0.82%)
Feb 18, 2021
5.997
6.018
5.934
5.962
77,686
-0.04(-0.70%)
Feb 17, 2021
5.976
6.032
5.941
6.004
298,018
+0.04(+0.70%)
Feb 16, 2021
6.025
6.025
5.941
5.962
137,185
-0.04(-0.61%)
Feb 12, 2021
6.012
6.012
5.985
5.999
138,464
-0.01(-0.23%)
Feb 11, 2021
5.978
6.012
5.964
6.012
172,068
+0.04(+0.70%)
Feb 10, 2021
5.929
5.985
5.881
5.971
488,333
+0.06(+0.94%)
Feb 09, 2021
5.916
5.957
5.881
5.916
674,548
-0.14(-2.29%)
Feb 08, 2021
6.296
6.296
6.019
6.054
236,150
-0.21(-3.32%)
Feb 05, 2021
6.116
6.268
6.102
6.261
198,880
+0.15(+2.38%)
Feb 04, 2021
6.158
6.158
6.082
6.116
82,598
+0.03(+0.57%)
Feb 03, 2021
6.130
6.227
6.026
6.082
122,911
+0.00(+0.00%)
Feb 02, 2021
6.012
6.095
5.985
6.082
146,492
+0.12(+1.97%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.